We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.680272108844 | 88.2 | 89.4 | 87 | 439442 | 87.65996319 | DE |
| 4 | 1.2 | 1.38888888889 | 86.4 | 89.4 | 84 | 394158 | 86.37724644 | DE |
| 12 | 2.5 | 2.93772032902 | 85.1 | 90.3 | 81.2 | 511171 | 86.52264122 | DE |
| 26 | 0.6 | 0.689655172414 | 87 | 90.3 | 78.5 | 600583 | 84.29403925 | DE |
| 52 | -5.2 | -5.60344827586 | 92.8 | 94.4 | 77.2 | 537305 | 85.33920282 | DE |
| 156 | -27.4 | -23.8260869565 | 115 | 128 | 77.2 | 550285 | 102.72898601 | DE |
| 260 | -22.4 | -20.3636363636 | 110 | 128 | 59 | 505753 | 102.76060384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 87.9 | -0.1 | -0.11 | 87.1 | 88.5 | 87.1 | 558674 |
| 1721406600 | 88 | 0.7 | 0.80 | 87.6 | 89.4 | 87 | 279702 |
| 1721320200 | 87.3 | -0.8 | -0.91 | 87.9 | 89 | 87.3 | 816486 |
| 1721233800 | 88.1 | 0.6 | 0.69 | 87.5 | 88.5 | 87.2 | 252415 |
| 1721147400 | 87.5 | 0.6 | 0.69 | 88.2 | 88.2 | 87.3 | 289931 |
| 1721061000 | 86.9 | 0.4 | 0.46 | 88.2 | 88.2 | 86.1 | 210936 |
| 1720801800 | 86.5 | -1.8 | -2.04 | 86.5 | 86.6 | 86.2 | 291018 |
| 1720715400 | 88.3 | 0.6 | 0.68 | 88.9 | 88.9 | 86.9 | 194186 |
| 1720629000 | 87.7 | 1.1 | 1.27 | 87.4 | 88.8 | 87.4 | 546430 |
| 1720542600 | 86.6 | 1.5 | 1.76 | 84.1 | 86.9 | 84.1 | 347409 |
| 1720456200 | 85.1 | 0 | 0.00 | 85.1 | 87.3 | 84 | 260020 |
| 1720197000 | 85.1 | -0.5 | -0.58 | 84.2 | 86.45 | 84.2 | 293752 |
| 1720110600 | 85.6 | 0.6 | 0.71 | 87 | 87.7 | 84.1 | 254652 |
| 1720024200 | 85 | -0.2 | -0.23 | 85.2 | 86.9 | 84.6 | 1296920 |
| 1719937800 | 85.2 | -0.2 | -0.23 | 87.5 | 87.5 | 84.9 | 486593 |
| 1719851400 | 85.4 | -0.7 | -0.81 | 88 | 88 | 85.4 | 226831 |
| 1719592200 | 86.1 | 0.6 | 0.70 | 86 | 86.1 | 85.3 | 304312 |
| 1719505800 | 85.5 | -0.4 | -0.47 | 85.9 | 86.7 | 85.3 | 370877 |
| 1719419400 | 85.9 | -0.2 | -0.23 | 86.5 | 86.5 | 85.2 | 376964 |
| 1719333000 | 86.1 | 0 | 0.00 | 86.4 | 86.6 | 85.8 | 225048 |
| 1719246600 | 86.1 | 0.2 | 0.23 | 85.9 | 86.7 | 85.8 | 439118 |
| 1718987400 | 85.9 | -0.1 | -0.12 | 84.1 | 86.4 | 84.1 | 559491 |
| 1718901000 | 86 | 2 | 2.38 | 84 | 87 | 84 | 330814 |
| 1718814600 | 84 | -0.4 | -0.47 | 84 | 85.4 | 84 | 282482 |
| 1718728200 | 84.4 | -0.3 | -0.35 | 84.9 | 85.7 | 84 | 406581 |
| 1718641800 | 84.7 | -0.4 | -0.47 | 84.8 | 85.3 | 84.7 | 335233 |
| 1718382600 | 85.1 | -0.1 | -0.12 | 85.3 | 86.2 | 85.1 | 473264 |
| 1718296200 | 85.2 | -1 | -1.16 | 86.6 | 86.6 | 85.2 | 149607 |
| 1718209800 | 86.2 | 1.2 | 1.41 | 85.2 | 86.2 | 85.2 | 443909 |
| 1718123400 | 85 | -1.5 | -1.73 | 86 | 86.3 | 85 | 443984 |
| 1718037000 | 86.5 | -0.2 | -0.23 | 86 | 87 | 86 | 219053 |
| 1717777800 | 86.7 | -1.2 | -1.37 | 87.9 | 88.2 | 86.6 | 254747 |
| 1717691400 | 87.9 | 0.7 | 0.80 | 86 | 87.9 | 86 | 164756 |
| 1717605000 | 87.2 | 0.1 | 0.11 | 89.4 | 89.4 | 87.2 | 304933 |
| 1717518600 | 87.1 | -1.4 | -1.58 | 88.2 | 88.3 | 87.1 | 479598 |
| 1717432200 | 88.5 | 0.5 | 0.57 | 89.1 | 89.1 | 88.2 | 423566 |
| 1717173000 | 88 | 0.3 | 0.34 | 89.5 | 89.5 | 87.1 | 917915 |
| 1717086600 | 87.7 | 0 | 0.00 | 86 | 88.5 | 86 | 427801 |
| 1717000200 | 87.7 | 0 | 0.00 | 89.5 | 89.5 | 87.7 | 180723 |
| 1716913800 | 87.7 | -0.5 | -0.57 | 88.2 | 89.1 | 86.7 | 601823 |
| 1716568200 | 88.2 | 1.6 | 1.85 | 85.9 | 88.3 | 85.9 | 292057 |
| 1716481800 | 86.6 | -2.2 | -2.48 | 88.8 | 88.8 | 86.4 | 402028 |
| 1716395400 | 88.8 | 0.2 | 0.23 | 88 | 89 | 87.3 | 434669 |
| 1716309000 | 88.6 | 0.2 | 0.23 | 89 | 89 | 88 | 517022 |
| 1716222600 | 88.4 | -0.2 | -0.23 | 88.9 | 88.9 | 87 | 404174 |
| 1715963400 | 88.6 | -0.2 | -0.23 | 87 | 88.8 | 87 | 190605 |
| 1715877000 | 88.8 | 0.1 | 0.11 | 89.3 | 90.3 | 88.8 | 534505 |
| 1715790600 | 88.7 | 0.5 | 0.57 | 89.2 | 89.2 | 88 | 1170979 |
| 1715704200 | 88.2 | 1 | 1.15 | 87.8 | 88.9 | 87.5 | 997591 |
| 1715617800 | 87.2 | 1.8 | 2.11 | 85 | 87.6 | 85 | 3270024 |
| 1715358600 | 85.4 | 0.2 | 0.23 | 85.9 | 86.1 | 85.4 | 286511 |
| 1715272200 | 85.2 | 0.1 | 0.12 | 86.5 | 86.5 | 84.8 | 281865 |
| 1715185800 | 85.1 | -0.6 | -0.70 | 82.6 | 86.5 | 82.6 | 699293 |
| 1715099400 | 85.7 | 0.6 | 0.71 | 85.5 | 86.2 | 85.1 | 1386401 |
| 1714753800 | 85.1 | 1.3 | 1.55 | 83.3 | 85.1 | 83.3 | 911452 |
| 1714667400 | 83.8 | 0.2 | 0.24 | 83.3 | 84.9 | 82.4 | 464348 |
| 1714581000 | 83.6 | -0.3 | -0.36 | 81.2 | 84.1 | 81.2 | 774837 |
| 1714494600 | 83.9 | -1.4 | -1.64 | 85.1 | 85.5 | 83.9 | 906998 |
| 1714408200 | 85.3 | 1.1 | 1.31 | 85 | 85.5 | 83.8 | 236256 |
| 1714149000 | 84.2 | -0.1 | -0.12 | 84.5 | 85 | 84 | 640603 |
| 1714062600 | 84.3 | 0.7 | 0.84 | 84 | 85.4 | 83.9 | 611709 |
| 1713976200 | 83.6 | -1.8 | -2.11 | 84.8 | 85.3 | 83.6 | 644160 |
| 1713889800 | 85.4 | 1.2 | 1.43 | 84 | 85.5 | 82.9 | 355502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
